| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 274.00 | 294.00 | 268.00 | 274.00 | 889,700 | 0 |
| 18-Jan-2024 | 258.00 | 296.00 | 254.00 | 270.00 | 1,462,600 | 0 |
| 17-Jan-2024 | 256.00 | 258.00 | 248.00 | 254.00 | 292,800 | 0 |
| 16-Jan-2024 | 256.00 | 256.00 | 248.00 | 254.00 | 286,000 | 0 |
| 15-Jan-2024 | 256.00 | 256.00 | 256.00 | 256.00 | 0 | 0 |
| 12-Jan-2024 | 258.00 | 258.00 | 250.00 | 256.00 | 373,000 | 0 |
| 11-Jan-2024 | 256.00 | 264.00 | 254.00 | 256.00 | 321,800 | 0 |
| 10-Jan-2024 | 262.00 | 262.00 | 256.00 | 258.00 | 260,300 | 0 |
| 09-Jan-2024 | 260.00 | 262.00 | 256.00 | 258.00 | 140,000 | 0 |
| 08-Jan-2024 | 256.00 | 260.00 | 254.00 | 258.00 | 293,700 | 0 |
| 05-Jan-2024 | 260.00 | 264.00 | 256.00 | 256.00 | 135,900 | 0 |
| 04-Jan-2024 | 256.00 | 258.00 | 248.00 | 256.00 | 287,700 | 0 |
| 03-Jan-2024 | 258.00 | 258.00 | 240.00 | 252.00 | 899,300 | 0 |
| 02-Jan-2024 | 248.00 | 268.00 | 248.00 | 252.00 | 751,000 | 0 |
| 29-Dec-2023 | 260.00 | 264.00 | 246.00 | 246.00 | 726,500 | 0 |
| 28-Dec-2023 | 242.00 | 270.00 | 242.00 | 256.00 | 1,014,000 | 0 |
| 27-Dec-2023 | 252.00 | 276.00 | 252.00 | 262.00 | 2,775,000 | 0 |
| 22-Dec-2023 | 258.00 | 280.00 | 258.00 | 268.00 | 655,500 | 0 |
| 21-Dec-2023 | 260.00 | 286.00 | 260.00 | 272.00 | 1,825,600 | 0 |
| 20-Dec-2023 | 294.00 | 312.00 | 278.00 | 278.00 | 9,121,300 | 0 |
| 19-Dec-2023 | 286.00 | 310.00 | 280.00 | 290.00 | 6,446,800 | 0 |
| 18-Dec-2023 | 278.00 | 290.00 | 270.00 | 284.00 | 1,135,700 | 0 |
| 15-Dec-2023 | 270.00 | 294.00 | 266.00 | 278.00 | 1,332,100 | 0 |
| 14-Dec-2023 | 286.00 | 286.00 | 264.00 | 264.00 | 305,800 | 0 |
| 13-Dec-2023 | 270.00 | 284.00 | 252.00 | 280.00 | 1,320,600 | 0 |
| 12-Dec-2023 | 276.00 | 276.00 | 262.00 | 262.00 | 402,000 | 0 |
| 11-Dec-2023 | 278.00 | 278.00 | 260.00 | 272.00 | 463,500 | 0 |
| 08-Dec-2023 | 280.00 | 282.00 | 270.00 | 272.00 | 591,400 | 0 |
| 07-Dec-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 1,888,300 | 0 |
| 06-Dec-2023 | 300.00 | 302.00 | 274.00 | 276.00 | 3,707,400 | 0 |
| 05-Dec-2023 | 276.00 | 318.00 | 272.00 | 296.00 | 14,843,500 | 0 |
| 04-Dec-2023 | 272.00 | 284.00 | 272.00 | 274.00 | 234,500 | 0 |
| 01-Dec-2023 | 282.00 | 290.00 | 272.00 | 276.00 | 192,800 | 0 |
| 30-Nov-2023 | 280.00 | 284.00 | 272.00 | 274.00 | 85,200 | 0 |
| 29-Nov-2023 | 278.00 | 280.00 | 266.00 | 280.00 | 1,243,000 | 0 |
| 28-Nov-2023 | 272.00 | 290.00 | 266.00 | 270.00 | 208,900 | 0 |
| 27-Nov-2023 | 282.00 | 282.00 | 270.00 | 272.00 | 106,200 | 0 |
| 24-Nov-2023 | 272.00 | 298.00 | 268.00 | 272.00 | 515,600 | 0 |
| 23-Nov-2023 | 268.00 | 270.00 | 262.00 | 270.00 | 187,100 | 0 |
| 22-Nov-2023 | 268.00 | 270.00 | 262.00 | 268.00 | 252,600 | 0 |
| 21-Nov-2023 | 270.00 | 270.00 | 262.00 | 266.00 | 153,200 | 0 |
| 20-Nov-2023 | 270.00 | 272.00 | 262.00 | 268.00 | 100,900 | 0 |
| 17-Nov-2023 | 272.00 | 272.00 | 264.00 | 266.00 | 172,900 | 0 |
| 16-Nov-2023 | 270.00 | 278.00 | 266.00 | 268.00 | 400,000 | 0 |
| 15-Nov-2023 | 266.00 | 278.00 | 264.00 | 266.00 | 125,700 | 0 |
| 14-Nov-2023 | 286.00 | 286.00 | 262.00 | 266.00 | 266,000 | 0 |
| 13-Nov-2023 | 284.00 | 284.00 | 270.00 | 276.00 | 113,400 | 0 |
| 10-Nov-2023 | 280.00 | 280.00 | 270.00 | 274.00 | 92,700 | 0 |
| 09-Nov-2023 | 284.00 | 284.00 | 272.00 | 272.00 | 167,600 | 0 |
| 08-Nov-2023 | 274.00 | 280.00 | 270.00 | 278.00 | 214,200 | 0 |
| 07-Nov-2023 | 280.00 | 286.00 | 272.00 | 280.00 | 421,100 | 0 |
| 06-Nov-2023 | 290.00 | 290.00 | 272.00 | 280.00 | 704,500 | 0 |
| 03-Nov-2023 | 278.00 | 284.00 | 274.00 | 280.00 | 499,600 | 0 |
| 02-Nov-2023 | 286.00 | 300.00 | 274.00 | 278.00 | 501,600 | 0 |
| 01-Nov-2023 | 298.00 | 298.00 | 272.00 | 278.00 | 5,143,600 | 0 |
| 31-Oct-2023 | 302.00 | 308.00 | 298.00 | 298.00 | 6,461,600 | 0 |
| 30-Oct-2023 | 286.00 | 302.00 | 276.00 | 302.00 | 11,296,500 | 0 |
| 27-Oct-2023 | 278.00 | 282.00 | 274.00 | 280.00 | 666,200 | 0 |
| 26-Oct-2023 | 280.00 | 280.00 | 258.00 | 278.00 | 1,814,500 | 0 |
| 25-Oct-2023 | 282.00 | 282.00 | 272.00 | 276.00 | 294,000 | 0 |
| 24-Oct-2023 | 278.00 | 282.00 | 272.00 | 278.00 | 1,251,300 | 0 |
| 23-Oct-2023 | 272.00 | 278.00 | 266.00 | 276.00 | 331,700 | 0 |
| 20-Oct-2023 | 280.00 | 280.00 | 268.00 | 272.00 | 429,800 | 0 |
| 19-Oct-2023 | 280.00 | 280.00 | 252.00 | 272.00 | 1,334,400 | 0 |
| 18-Oct-2023 | 282.00 | 284.00 | 276.00 | 280.00 | 740,900 | 0 |
| 17-Oct-2023 | 278.00 | 286.00 | 266.00 | 280.00 | 1,858,500 | 0 |
| 16-Oct-2023 | 274.00 | 286.00 | 272.00 | 278.00 | 1,062,700 | 0 |
| 13-Oct-2023 | 280.00 | 284.00 | 274.00 | 276.00 | 315,000 | 0 |
| 12-Oct-2023 | 274.00 | 290.00 | 274.00 | 280.00 | 202,700 | 0 |
| 11-Oct-2023 | 278.00 | 284.00 | 278.00 | 280.00 | 1,701,300 | 0 |
| 10-Oct-2023 | 280.00 | 280.00 | 270.00 | 278.00 | 948,800 | 0 |
| 09-Oct-2023 | 276.00 | 300.00 | 272.00 | 272.00 | 3,239,600 | 0 |
| 06-Oct-2023 | 276.00 | 280.00 | 274.00 | 276.00 | 1,164,500 | 0 |
| 05-Oct-2023 | 284.00 | 290.00 | 272.00 | 276.00 | 3,035,500 | 0 |
| 04-Oct-2023 | 280.00 | 298.00 | 280.00 | 284.00 | 3,708,000 | 0 |
| 03-Oct-2023 | 278.00 | 300.00 | 258.00 | 280.00 | 15,202,300 | 0 |
| 02-Oct-2023 | 234.00 | 274.00 | 230.00 | 272.00 | 16,515,200 | 0 |
| 29-Sep-2023 | 224.00 | 232.00 | 220.00 | 230.00 | 1,112,700 | 0 |
| 27-Sep-2023 | 218.00 | 222.00 | 208.00 | 222.00 | 437,500 | 0 |
| 26-Sep-2023 | 234.00 | 234.00 | 218.00 | 218.00 | 1,117,800 | 0 |
| 25-Sep-2023 | 216.00 | 230.00 | 212.00 | 230.00 | 1,889,600 | 0 |
| 22-Sep-2023 | 210.00 | 224.00 | 208.00 | 218.00 | 1,971,100 | 0 |
| 21-Sep-2023 | 194.00 | 212.00 | 194.00 | 208.00 | 3,052,600 | 0 |
| 20-Sep-2023 | 198.00 | 198.00 | 187.00 | 194.00 | 153,800 | 0 |
| 19-Sep-2023 | 195.00 | 195.00 | 191.00 | 194.00 | 286,800 | 0 |
| 18-Sep-2023 | 198.00 | 198.00 | 190.00 | 192.00 | 729,200 | 0 |
| 15-Sep-2023 | 199.00 | 199.00 | 187.00 | 190.00 | 421,900 | 0 |
| 14-Sep-2023 | 196.00 | 200.00 | 185.00 | 191.00 | 491,300 | 0 |
| 13-Sep-2023 | 185.00 | 190.00 | 185.00 | 186.00 | 132,100 | 0 |
| 12-Sep-2023 | 194.00 | 194.00 | 184.00 | 185.00 | 302,700 | 0 |
| 11-Sep-2023 | 186.00 | 188.00 | 186.00 | 188.00 | 346,500 | 0 |
| 08-Sep-2023 | 191.00 | 191.00 | 186.00 | 186.00 | 169,600 | 0 |
| 07-Sep-2023 | 192.00 | 192.00 | 186.00 | 189.00 | 97,800 | 0 |
| 06-Sep-2023 | 192.00 | 194.00 | 185.00 | 185.00 | 150,600 | 0 |
| 05-Sep-2023 | 188.00 | 190.00 | 186.00 | 186.00 | 287,700 | 0 |
| 04-Sep-2023 | 192.00 | 195.00 | 182.00 | 188.00 | 297,400 | 0 |
| 01-Sep-2023 | 192.00 | 198.00 | 189.00 | 192.00 | 996,900 | 0 |
| 31-Aug-2023 | 184.00 | 193.00 | 183.00 | 192.00 | 1,980,100 | 0 |
| 30-Aug-2023 | 179.00 | 185.00 | 178.00 | 182.00 | 694,100 | 0 |
| 29-Aug-2023 | 178.00 | 179.00 | 175.00 | 178.00 | 138,300 | 0 |